Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	72.31	72.62	70.79	70.79	70.79	-2.96%	-
Feb 27, 2026	72.21	73.07	72.16	72.95	72.95	-0.11%	152
Feb 26, 2026	72.71	73.03	72.30	73.03	73.03	0.79%	-
Feb 25, 2026	72.22	72.65	72.22	72.46	72.46	0.74%	-
Feb 24, 2026	71.93	72.26	71.88	71.93	71.93	0.32%	-
Feb 23, 2026	70.49	71.70	70.49	71.70	71.70	0.82%	-
Feb 20, 2026	70.36	71.12	69.87	71.12	71.12	2.14%	40
Feb 19, 2026	70.36	70.54	69.63	69.63	69.63	-1.76%	-
Feb 18, 2026	70.25	70.88	70.05	70.88	70.88	1.99%	-
Feb 17, 2026	69.00	69.50	69.00	69.50	69.50	0.55%	-
Feb 16, 2026	68.86	69.12	68.86	69.12	69.12	0.14%	-
Feb 13, 2026	68.37	69.02	68.32	69.02	69.02	0.12%	-
Feb 12, 2026	68.18	68.94	68.12	68.94	68.94	1.52%	-
Feb 11, 2026	67.46	67.91	67.27	67.91	67.91	0.77%	-
Feb 10, 2026	67.99	68.42	67.39	67.39	67.39	-1.51%	-
Feb 9, 2026	69.66	69.68	68.42	68.42	68.42	-1.74%	-
Feb 6, 2026	69.72	69.72	69.45	69.63	69.63	0.23%	-
Feb 5, 2026	68.85	69.62	68.85	69.47	69.47	-0.03%	-
Feb 4, 2026	69.43	69.71	69.43	69.49	69.49	-0.03%	-
Feb 3, 2026	68.68	69.51	68.68	69.51	69.51	2.12%	-
Feb 2, 2026	68.03	68.63	68.03	68.07	68.07	1.04%	-
Jan 30, 2026	67.50	67.50	66.80	67.37	67.37	-0.24%	-
Jan 29, 2026	67.57	67.75	67.53	67.53	67.53	-0.30%	-
Jan 28, 2026	67.91	68.21	67.73	67.73	67.73	-0.07%	-
Jan 27, 2026	68.44	68.44	67.78	67.78	67.78	-2.56%	-
Jan 26, 2026	69.22	69.56	69.03	69.56	69.56	0.29%	-
Jan 23, 2026	68.93	69.36	68.64	69.36	69.36	0.20%	-
Jan 22, 2026	70.09	70.09	69.22	69.22	69.22	0.65%	-
Jan 21, 2026	69.68	69.70	68.77	68.77	68.77	0.75%	-
Jan 20, 2026	66.69	68.26	66.42	68.26	68.26	2.71%	-
Jan 19, 2026	66.72	67.22	66.46	66.46	66.46	-1.69%	25
Jan 16, 2026	68.03	68.03	67.35	67.60	67.60	-0.52%	2
Jan 15, 2026	66.78	67.95	66.78	67.95	67.95	2.41%	-
Jan 14, 2026	67.19	67.22	66.35	66.35	66.35	-1.29%	-
Jan 13, 2026	66.41	67.22	66.37	67.22	67.22	0.98%	60
Jan 12, 2026	65.91	66.57	65.81	66.57	66.57	0.41%	-
Jan 9, 2026	65.94	66.30	65.76	66.30	66.30	0.26%	-
Jan 8, 2026	65.03	66.13	65.03	66.13	66.13	0.79%	-
Jan 7, 2026	64.87	65.61	64.59	65.61	65.61	1.56%	-
Jan 6, 2026	64.48	64.60	64.40	64.60	64.60	-0.11%	-
Jan 5, 2026	65.22	65.22	64.67	64.67	64.67	-0.29%	-
Jan 2, 2026	65.28	65.54	64.86	64.86	64.86	-1.71%	-
Dec 30, 2025	65.91	65.99	65.91	65.99	65.99	-0.35%	-
Dec 29, 2025	65.60	66.22	65.60	66.22	66.22	0.55%	-
Dec 23, 2025	65.92	65.92	65.50	65.86	65.86	0.20%	-
Dec 22, 2025	65.14	65.73	64.79	65.73	65.73	0.60%	-
Dec 19, 2025	64.41	65.34	63.99	65.34	65.34	1.87%	-
Dec 18, 2025	63.34	64.14	63.34	64.14	64.14	1.39%	-
Dec 17, 2025	64.33	64.49	63.26	63.26	63.26	-0.33%	-
Dec 16, 2025	63.52	64.05	63.47	63.47	63.47	0.11%	15